| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 18.12 | 18.25 | 17.86 | 18.2 | 18.2 | +0.14 (+0.78%) | 213,465 |
| 8 Jan 2018 | USD | 18.76 | 18.76 | 18.01 | 18.06 | 18.06 | -0.78 (-4.14%) | 223,481 |
| 5 Jan 2018 | USD | 19.23 | 19.25 | 18.77 | 18.84 | 18.84 | -0.36 (-1.88%) | 143,115 |
| 4 Jan 2018 | USD | 19.12 | 19.29 | 18.96 | 19.2 | 19.2 | +0.2 (+1.05%) | 149,569 |
| 3 Jan 2018 | USD | 19.2 | 19.21 | 18.72 | 19 | 19 | -0.12 (-0.63%) | 101,724 |
| 2 Jan 2018 | USD | 18.44 | 19.12 | 18.44 | 19.12 | 19.12 | +0.66 (+3.58%) | 232,771 |
| 1 Jan 2018 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 18.64 | 18.859 | 18.32 | 18.46 | 18.46 | -0.2 (-1.07%) | 99,421 |
| 28 Dec 2017 | USD | 18.6 | 18.75 | 18.51 | 18.66 | 18.66 | +0.05 (+0.27%) | 77,257 |
| 27 Dec 2017 | USD | 18.85 | 18.94 | 18.52 | 18.61 | 18.61 | -0.26 (-1.38%) | 80,300 |
| 26 Dec 2017 | USD | 19.5 | 19.5 | 18.72 | 18.87 | 18.87 | -0.66 (-3.38%) | 105,346 |
| 25 Dec 2017 | USD | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 18.81 | 20.51 | 18.81 | 19.53 | 19.53 | +0.7 (+3.72%) | 448,822 |
| 21 Dec 2017 | USD | 17.46 | 19.09 | 17.46 | 18.83 | 18.83 | +1.45 (+8.34%) | 320,439 |
| 20 Dec 2017 | USD | 17.44 | 17.63 | 17.28 | 17.38 | 17.38 | +0.07 (+0.40%) | 159,483 |
| 19 Dec 2017 | USD | 17.89 | 18.205 | 17.27 | 17.31 | 17.31 | -0.5 (-2.81%) | 155,375 |
| 18 Dec 2017 | USD | 17.82 | 18.5 | 17.79 | 17.81 | 17.81 | -0.04 (-0.22%) | 199,626 |
| 15 Dec 2017 | USD | 17.15 | 18.12 | 17.15 | 17.85 | 17.85 | +0.8 (+4.69%) | 379,479 |
| 14 Dec 2017 | USD | 17.02 | 17.25 | 16.96 | 17.05 | 17.05 | -0.06 (-0.35%) | 127,123 |
| 13 Dec 2017 | USD | 17.03 | 17.33 | 17.01 | 17.11 | 17.11 | +0.04 (+0.23%) | 132,351 |
| 12 Dec 2017 | USD | 16.86 | 17.33 | 16.8 | 17.07 | 17.07 | +0.3 (+1.79%) | 170,770 |
| 11 Dec 2017 | USD | 16.67 | 17.03 | 16.64 | 16.77 | 16.77 | +0.05 (+0.30%) | 211,739 |
| 8 Dec 2017 | USD | 16.75 | 16.97 | 16.56 | 16.72 | 16.72 | +0.02 (+0.12%) | 173,384 |
| 7 Dec 2017 | USD | 16.63 | 16.99 | 16.57 | 16.7 | 16.7 | +0.02 (+0.12%) | 266,636 |
| 6 Dec 2017 | USD | 16.96 | 17.11 | 16.55 | 16.68 | 16.68 | -0.24 (-1.42%) | 206,031 |
| 5 Dec 2017 | USD | 17.17 | 17.26 | 16.89 | 16.92 | 16.92 | -0.21 (-1.23%) | 241,743 |
| 4 Dec 2017 | USD | 16.88 | 17.25 | 16.88 | 17.13 | 17.13 | +0.38 (+2.27%) | 205,621 |
| 1 Dec 2017 | USD | 17.02 | 17.2 | 16.37 | 16.75 | 16.75 | -0.24 (-1.41%) | 215,398 |
| 30 Nov 2017 | USD | 16.93 | 17.17 | 16.42 | 16.99 | 16.99 | +0.1 (+0.59%) | 378,350 |
| 29 Nov 2017 | USD | 17.21 | 17.45 | 16.69 | 16.89 | 16.89 | -0.33 (-1.92%) | 230,371 |
